Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.62 | 11.68 | 11.33 | 11.54 | 1,102,495 | -0.21(-1.78%) |
Oct 30, 2019 | 11.73 | 11.77 | 11.40 | 11.74 | 1,373,568 | +0.01(+0.07%) |
Oct 29, 2019 | 11.68 | 11.87 | 11.61 | 11.74 | 1,183,906 | +0.03(+0.22%) |
Oct 28, 2019 | 11.67 | 11.91 | 11.67 | 11.71 | 1,193,127 | +0.11(+0.98%) |
Oct 25, 2019 | 11.49 | 11.68 | 11.48 | 11.60 | 1,918,295 | +0.00(+0.00%) |
Oct 24, 2019 | 11.81 | 11.87 | 11.38 | 11.60 | 1,807,807 | -0.19(-1.63%) |
Oct 23, 2019 | 12.28 | 12.33 | 11.76 | 11.79 | 2,091,128 | -0.51(-4.11%) |
Oct 22, 2019 | 12.02 | 12.51 | 11.95 | 12.29 | 4,038,846 | +0.30(+2.47%) |
Oct 21, 2019 | 11.53 | 12.07 | 11.47 | 12.00 | 3,518,947 | +0.56(+4.87%) |
Oct 18, 2019 | 11.67 | 11.91 | 11.33 | 11.44 | 4,154,050 | -0.24(-2.01%) |
Oct 17, 2019 | 12.61 | 12.89 | 11.58 | 11.68 | 6,288,579 | -0.84(-6.69%) |
Oct 16, 2019 | 12.21 | 12.53 | 12.21 | 12.51 | 2,142,035 | +0.29(+2.35%) |
Oct 15, 2019 | 12.17 | 12.23 | 11.33 | 12.22 | 4,437,361 | +0.01(+0.07%) |
Oct 14, 2019 | 12.23 | 12.37 | 12.08 | 12.22 | 1,716,421 | -0.10(-0.85%) |
Oct 11, 2019 | 12.04 | 12.52 | 12.03 | 12.32 | 1,721,347 | +0.50(+4.20%) |
Oct 10, 2019 | 11.83 | 12.06 | 11.74 | 11.82 | 4,111,695 | -0.02(-0.15%) |
Oct 09, 2019 | 11.92 | 11.96 | 11.68 | 11.84 | 1,304,509 | +0.02(+0.15%) |
Oct 08, 2019 | 12.07 | 12.14 | 11.72 | 11.82 | 2,763,579 | -0.37(-3.00%) |
Oct 07, 2019 | 12.04 | 12.29 | 11.99 | 12.19 | 2,024,976 | +0.08(+0.65%) |
Oct 04, 2019 | 12.24 | 12.30 | 12.04 | 12.11 | 1,031,454 | -0.13(-1.07%) |
Oct 03, 2019 | 12.22 | 12.36 | 12.05 | 12.24 | 1,465,130 | -0.03(-0.21%) |
Oct 02, 2019 | 12.02 | 12.34 | 11.93 | 12.27 | 1,484,165 | +0.16(+1.29%) |
Oct 01, 2019 | 12.42 | 12.83 | 12.03 | 12.11 | 3,240,993 | -0.27(-2.18%) |
Sep 30, 2019 | 12.30 | 12.47 | 12.12 | 12.38 | 1,903,040 | +0.09(+0.71%) |
Sep 27, 2019 | 12.46 | 12.72 | 12.26 | 12.29 | 3,388,751 | -0.06(-0.49%) |
Sep 26, 2019 | 12.16 | 12.44 | 12.08 | 12.36 | 3,163,993 | +0.03(+0.21%) |
Sep 25, 2019 | 12.42 | 12.47 | 12.23 | 12.33 | 1,305,377 | -0.15(-1.19%) |
Sep 24, 2019 | 12.72 | 12.83 | 12.41 | 12.48 | 1,808,803 | -0.17(-1.38%) |
Sep 23, 2019 | 12.36 | 12.71 | 12.34 | 12.65 | 1,937,757 | +0.16(+1.25%) |
Sep 20, 2019 | 12.49 | 12.64 | 12.38 | 12.49 | 1,747,400 | +0.02(+0.14%) |
Sep 19, 2019 | 12.65 | 12.78 | 12.41 | 12.48 | 1,513,968 | -0.17(-1.38%) |
Sep 18, 2019 | 12.57 | 12.79 | 12.41 | 12.65 | 4,062,262 | +0.03(+0.21%) |
Sep 17, 2019 | 12.18 | 12.67 | 11.90 | 12.63 | 4,364,623 | +0.31(+2.55%) |
Sep 16, 2019 | 12.68 | 12.72 | 12.12 | 12.31 | 6,453,816 | -0.57(-4.46%) |
Sep 13, 2019 | 12.08 | 12.96 | 12.07 | 12.89 | 7,486,334 | +0.85(+7.10%) |
Sep 12, 2019 | 12.04 | 12.22 | 11.74 | 12.03 | 1,972,002 | -0.03(-0.22%) |
Sep 11, 2019 | 12.07 | 12.29 | 11.88 | 12.06 | 2,251,192 | -0.04(-0.36%) |
Sep 10, 2019 | 11.87 | 12.18 | 11.68 | 12.10 | 2,372,864 | +0.20(+1.68%) |
Sep 09, 2019 | 11.30 | 11.97 | 11.30 | 11.90 | 3,135,070 | +0.64(+5.73%) |
Sep 06, 2019 | 11.33 | 11.43 | 11.11 | 11.26 | 3,762,907 | -0.03(-0.23%) |
Sep 05, 2019 | 10.67 | 11.32 | 10.64 | 11.28 | 2,615,525 | +0.73(+6.94%) |
Sep 04, 2019 | 10.11 | 10.61 | 10.10 | 10.55 | 3,884,663 | +0.59(+5.95%) |
Sep 03, 2019 | 10.32 | 10.32 | 9.924 | 9.959 | 2,291,985 | -0.48(-4.59%) |
Aug 30, 2019 | 10.51 | 10.65 | 10.35 | 10.44 | 1,160,916 | -0.01(-0.08%) |
Aug 29, 2019 | 10.47 | 10.67 | 10.35 | 10.45 | 2,359,564 | +0.12(+1.18%) |
Aug 28, 2019 | 10.12 | 10.45 | 10.02 | 10.32 | 2,018,517 | +0.14(+1.37%) |
Aug 27, 2019 | 10.64 | 10.66 | 10.16 | 10.19 | 1,104,323 | -0.39(-3.71%) |
Aug 26, 2019 | 10.58 | 10.61 | 10.32 | 10.58 | 1,398,514 | +0.13(+1.25%) |
Aug 23, 2019 | 10.78 | 10.90 | 10.44 | 10.45 | 1,203,382 | -0.48(-4.39%) |
Aug 22, 2019 | 10.89 | 11.00 | 10.78 | 10.93 | 973,187 | +0.06(+0.56%) |
Aug 21, 2019 | 10.80 | 10.87 | 10.73 | 10.87 | 1,251,992 | +0.15(+1.38%) |
Aug 20, 2019 | 10.53 | 10.74 | 10.39 | 10.72 | 1,403,867 | +0.12(+1.15%) |
Aug 19, 2019 | 10.30 | 10.67 | 10.21 | 10.59 | 4,301,932 | +0.42(+4.11%) |
Aug 16, 2019 | 9.941 | 10.29 | 9.915 | 10.18 | 1,704,590 | +0.27(+2.73%) |
Aug 15, 2019 | 10.28 | 10.53 | 9.863 | 9.907 | 5,120,291 | -0.35(-3.40%) |
Aug 14, 2019 | 11.09 | 11.15 | 10.26 | 10.26 | 7,583,822 | -0.95(-8.48%) |
Aug 13, 2019 | 11.27 | 11.51 | 11.15 | 11.20 | 2,654,410 | -0.11(-0.99%) |
Aug 12, 2019 | 11.26 | 11.38 | 11.15 | 11.32 | 2,442,786 | -0.01(-0.08%) |
Aug 09, 2019 | 11.26 | 11.34 | 10.99 | 11.32 | 2,303,044 | +0.00(+0.00%) |
Aug 08, 2019 | 11.33 | 11.46 | 11.18 | 11.32 | 5,739,855 | +0.03(+0.23%) |
Aug 07, 2019 | 11.66 | 11.74 | 11.27 | 11.30 | 2,845,921 | -0.52(-4.43%) |
Aug 06, 2019 | 11.89 | 12.01 | 11.51 | 11.82 | 2,492,345 | +0.07(+0.58%) |
Aug 05, 2019 | 11.72 | 11.98 | 11.42 | 11.75 | 3,276,595 | -0.37(-3.04%) |
Aug 02, 2019 | 11.89 | 12.16 | 11.64 | 12.12 | 3,264,870 | +0.01(+0.07%) |